Grupo Aeroportuario del Sureste S. A. B. de C. V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	507.87	511.39	504.37	504.40	408.72	35,780
2023-06-16	512.19	513.14	504.40	508.00	411.63	962,631
2023-06-15	507.80	513.99	503.29	512.51	415.29	208,588
2023-06-14	505.69	510.70	502.78	509.55	412.89	307,721
2023-06-13	503.00	506.69	494.14	505.23	409.39	385,523
2023-06-12	492.21	503.44	491.09	502.91	407.51	246,126
2023-06-09	494.67	501.73	491.04	493.42	399.82	237,339
2023-06-08	501.01	501.81	490.30	494.19	400.44	418,649
2023-06-07	500.62	509.97	495.20	497.80	403.37	490,793
2023-06-06	486.00	501.55	485.95	499.36	404.63	808,052
2023-06-05	492.71	492.84	484.52	486.48	394.20	340,410
2023-06-02	492.00	494.85	488.32	492.66	399.20	560,778
2023-06-01	494.42	497.08	490.80	490.87	397.75	409,444
2023-05-31	486.00	500.87	486.00	496.32	402.17	4,418,974
2023-05-30	506.23	506.23	492.10	494.50	400.70	463,186
2023-05-29	500.90	508.99	495.02	506.00	410.01	109,634
2023-05-26	500.11	509.42	500.10	508.90	404.32	343,996
2023-05-25	501.48	503.00	496.14	498.39	395.97	733,931
2023-05-24	499.00	504.39	490.11	503.72	400.20	718,017
2023-05-23	504.00	508.12	496.69	499.83	397.11	569,415
2023-05-22	504.00	523.02	502.65	505.14	401.33	649,746
2023-05-19	517.00	519.56	502.86	504.77	401.04	419,517
2023-05-18	515.37	521.01	510.50	514.02	408.39	250,566
2023-05-17	515.95	516.57	512.01	514.08	408.43	385,816
2023-05-16	507.50	517.47	507.50	513.69	408.12	540,782
2023-05-15	505.00	509.02	500.15	508.42	403.94	596,243
2023-05-12	503.20	510.57	502.09	503.79	400.26	178,756
2023-05-11	508.30	509.00	498.33	501.88	398.74	190,876
2023-05-10	510.28	510.36	501.64	509.14	404.51	319,697
2023-05-09	498.86	508.93	498.02	507.40	403.13	405,346
2023-05-08	500.20	508.07	495.49	499.48	396.83	286,285
2023-05-05	498.05	505.19	498.05	500.38	397.55	469,657
2023-05-04	510.09	515.90	497.06	498.10	395.74	419,289
2023-05-03	518.60	518.60	508.66	510.77	405.80	304,240
2023-05-02	517.59	520.35	506.06	518.17	411.68	354,274
2023-04-28	513.32	517.65	508.37	515.07	409.22	624,277
2023-04-27	497.71	515.35	497.71	512.45	407.14	467,743
2023-04-26	503.52	508.98	495.51	495.84	393.94	664,050
2023-04-25	512.14	514.53	501.56	507.08	402.87	493,340
2023-04-24	510.12	516.47	503.15	510.50	405.59	939,949
2023-04-21	533.96	533.97	507.06	510.12	405.29	727,382
2023-04-20	544.00	544.00	531.94	533.99	424.25	344,625
2023-04-19	536.44	545.60	533.80	541.19	429.97	392,816
2023-04-18	550.21	553.05	530.91	536.39	426.16	495,201
2023-04-17	544.95	556.56	544.95	548.29	435.61	480,297
2023-04-14	547.31	550.03	529.45	549.94	436.92	300,218
2023-04-13	556.13	556.13	544.85	549.32	436.43	389,823
2023-04-12	563.11	564.57	547.84	552.00	438.56	436,894
2023-04-11	563.10	573.08	555.01	559.99	444.91	602,690
2023-04-10	555.00	576.89	550.00	567.50	450.88	258,345
2023-04-05	564.57	565.26	551.75	556.23	441.92	253,321
2023-04-04	556.77	566.51	552.60	559.84	444.79	281,605
2023-04-03	550.10	552.16	544.38	552.10	438.64	277,334
2023-03-31	562.00	566.82	541.22	551.20	437.92	1,155,107
2023-03-30	568.00	568.85	554.57	562.29	446.74	470,620
2023-03-29	558.11	568.73	555.88	564.65	448.61	580,025
2023-03-28	561.99	563.55	552.00	557.61	443.02	501,509
2023-03-27	546.52	557.33	544.15	556.28	441.96	673,534
2023-03-24	538.63	545.45	531.87	545.34	433.27	688,372
2023-03-23	538.00	551.28	537.33	541.97	430.59	540,808

← NewerPage 15 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	10.0000 MXN
2025-11-26	15.0000 MXN
2025-09-29	15.0000 MXN
2025-05-28	50.0000 MXN
2024-06-25	10.0000 MXN
2024-05-28	10.9260 MXN
2023-11-27	10.0000 MXN
2023-05-29	9.9300 MXN
2022-05-30	6.0000 MXN
2021-09-29	8.2100 MXN
2019-06-04	7.4600 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.